Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.89	19.15	18.14	18.27	185,100	-0.53(-2.82%)
Feb 26, 2004	18.93	19.18	18.59	18.80	263,500	+0.12(+0.64%)
Feb 25, 2004	17.25	18.89	17.20	18.68	695,200	+1.50(+8.73%)
Feb 24, 2004	17.35	18.14	16.53	17.18	633,100	-0.12(-0.69%)
Feb 23, 2004	18.25	18.47	17.25	17.30	348,400	-1.08(-5.88%)
Feb 20, 2004	19.10	19.10	18.26	18.38	168,700	-0.42(-2.23%)
Feb 19, 2004	19.81	20.00	18.77	18.80	211,200	-0.80(-4.08%)
Feb 18, 2004	19.71	19.80	19.39	19.60	419,400	+0.10(+0.51%)
Feb 17, 2004	19.11	19.75	18.81	19.50	833,100	+0.50(+2.63%)
Feb 13, 2004	19.88	20.60	18.95	19.00	917,300	-0.40(-2.06%)
Feb 12, 2004	21.47	21.50	19.31	19.40	842,500	-2.00(-9.35%)
Feb 11, 2004	22.25	22.34	21.33	21.40	235,000	-0.74(-3.34%)
Feb 10, 2004	22.25	22.60	21.75	22.14	166,600	-0.01(-0.05%)
Feb 09, 2004	22.36	23.00	21.98	22.15	308,200	+0.28(+1.28%)
Feb 06, 2004	20.99	22.10	20.70	21.87	276,900	+0.90(+4.29%)
Feb 05, 2004	20.30	21.92	20.00	20.97	729,200	+1.37(+6.99%)
Feb 04, 2004	21.00	21.08	19.38	19.60	392,000	-1.76(-8.24%)
Feb 03, 2004	20.84	21.48	20.38	21.36	350,500	+0.53(+2.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.